高田機工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/11 | 3,205 | 3,215 | 3,100 | 3,105 | -90 | -2.8% | 7,800 |
| 2023/10/10 | 3,175 | 3,200 | 3,160 | 3,195 | +20 | +0.6% | 5,200 |
| 2023/10/06 | 3,150 | 3,200 | 3,150 | 3,175 | +45 | +1.4% | 2,900 |
| 2023/10/05 | 3,025 | 3,130 | 3,025 | 3,130 | +105 | +3.5% | 7,000 |
| 2023/10/04 | 3,100 | 3,100 | 3,020 | 3,025 | -75 | -2.4% | 7,900 |
| 2023/10/03 | 3,230 | 3,255 | 3,070 | 3,100 | -155 | -4.8% | 8,400 |
| 2023/10/02 | 3,300 | 3,340 | 3,255 | 3,255 | -45 | -1.4% | 2,800 |
| 2023/09/29 | 3,230 | 3,300 | 3,230 | 3,300 | +20 | +0.6% | 5,300 |
| 2023/09/28 | 3,220 | 3,310 | 3,220 | 3,280 | -60 | -1.8% | 3,200 |
| 2023/09/27 | 3,310 | 3,340 | 3,205 | 3,340 | +45 | +1.4% | 8,200 |
| 2023/09/26 | 3,265 | 3,315 | 3,255 | 3,295 | -30 | -0.9% | 2,300 |
| 2023/09/25 | 3,335 | 3,350 | 3,235 | 3,325 | +80 | +2.5% | 13,600 |
| 2023/09/22 | 3,315 | 3,315 | 3,180 | 3,245 | -70 | -2.1% | 5,400 |
| 2023/09/21 | 3,300 | 3,325 | 3,270 | 3,315 | +45 | +1.4% | 1,300 |
| 2023/09/20 | 3,325 | 3,330 | 3,270 | 3,270 | -85 | -2.5% | 3,600 |
| 2023/09/19 | 3,240 | 3,355 | 3,240 | 3,355 | +115 | +3.5% | 4,600 |
| 2023/09/15 | 3,250 | 3,255 | 3,220 | 3,240 | -10 | -0.3% | 4,600 |
| 2023/09/14 | 3,170 | 3,250 | 3,150 | 3,250 | +80 | +2.5% | 5,500 |
| 2023/09/13 | 3,130 | 3,175 | 3,130 | 3,170 | +25 | +0.8% | 4,000 |
| 2023/09/12 | 3,145 | 3,170 | 3,135 | 3,145 | +10 | +0.3% | 2,000 |
| 2023/09/11 | 3,205 | 3,225 | 3,120 | 3,135 | -70 | -2.2% | 8,900 |
| 2023/09/08 | 3,235 | 3,235 | 3,175 | 3,205 | -50 | -1.5% | 4,600 |
| 2023/09/07 | 3,150 | 3,255 | 3,150 | 3,255 | +75 | +2.4% | 5,900 |
| 2023/09/06 | 3,075 | 3,180 | 3,075 | 3,180 | +105 | +3.4% | 7,200 |
| 2023/09/05 | 3,085 | 3,095 | 3,070 | 3,075 | -10 | -0.3% | 1,600 |
| 2023/09/04 | 3,080 | 3,115 | 3,070 | 3,085 | ±0 | ±0% | 3,500 |
| 2023/09/01 | 3,090 | 3,090 | 3,060 | 3,085 | -5 | -0.2% | 3,200 |
| 2023/08/31 | 3,030 | 3,090 | 3,030 | 3,090 | +75 | +2.5% | 4,600 |
| 2023/08/30 | 2,988 | 3,045 | 2,988 | 3,015 | +50 | +1.7% | 9,000 |
| 2023/08/29 | 2,984 | 3,005 | 2,945 | 2,965 | -19 | -0.6% | 13,400 |
| 2023/08/28 | 2,962 | 3,020 | 2,946 | 2,984 | +37 | +1.3% | 13,400 |
| 2023/08/25 | 2,963 | 2,963 | 2,912 | 2,947 | +34 | +1.2% | 3,200 |
| 2023/08/24 | 2,900 | 2,921 | 2,900 | 2,913 | +1 | ±0% | 700 |
| 2023/08/23 | 2,908 | 2,920 | 2,867 | 2,912 | +33 | +1.1% | 1,500 |
| 2023/08/22 | 2,891 | 2,900 | 2,879 | 2,879 | -10 | -0.3% | 2,400 |
| 2023/08/21 | 2,864 | 2,889 | 2,862 | 2,889 | +25 | +0.9% | 5,400 |
| 2023/08/18 | 2,862 | 2,902 | 2,846 | 2,864 | -2 | -0.1% | 3,700 |
| 2023/08/17 | 2,900 | 2,900 | 2,850 | 2,866 | -48 | -1.6% | 2,700 |
| 2023/08/16 | 2,930 | 2,950 | 2,914 | 2,914 | -29 | -1% | 2,000 |
| 2023/08/15 | 2,901 | 2,951 | 2,901 | 2,943 | +20 | +0.7% | 3,600 |
| 2023/08/14 | 2,900 | 2,980 | 2,861 | 2,923 | +68 | +2.4% | 14,700 |
| 2023/08/10 | 2,791 | 2,865 | 2,791 | 2,855 | +75 | +2.7% | 6,000 |
| 2023/08/09 | 2,810 | 2,846 | 2,780 | 2,780 | -15 | -0.5% | 2,300 |
| 2023/08/08 | 2,762 | 2,815 | 2,762 | 2,795 | +26 | +0.9% | 1,800 |
| 2023/08/07 | 2,730 | 2,775 | 2,730 | 2,769 | +38 | +1.4% | 1,900 |
| 2023/08/04 | 2,750 | 2,767 | 2,731 | 2,731 | -21 | -0.8% | 3,200 |
| 2023/08/03 | 2,754 | 2,785 | 2,740 | 2,752 | -2 | -0.1% | 4,000 |
| 2023/08/02 | 2,773 | 2,773 | 2,752 | 2,754 | -37 | -1.3% | 4,700 |
| 2023/08/01 | 2,761 | 2,791 | 2,760 | 2,791 | +21 | +0.8% | 1,900 |
| 2023/07/31 | 2,802 | 2,802 | 2,759 | 2,770 | +6 | +0.2% | 2,800 |
451～
500
件表示中 / 3762件
類似銘柄と比較する
現在ご覧いただいている「高田機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 高田機 | 109,700円 | -5.2% | -2.8% | 4.56% | 25.93倍 | 0.31倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| 日創Ｇ | 109,500円 | +27.7% | +0.4% | 3.65% | 7.69倍 | 0.56倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＪＴＥＣＣＯＲＰ | 125,600円 | +37.9% | +168.6% | 0.00% | 43.01倍 | 2.67倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＫＴＣ | 249,300円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| アトムリビン | 142,300円 | +2.0% | -28.7% | 2.11% | 21.03倍 | 0.54倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
